Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPELLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.000873 | 0.000074 | 9.26% | 0.0008 | 0.000876 | 0.000784 | 453,289,827.00 |
| May 19 2024 | 0.000799 | -0.00004 | -4.77% | 0.000838 | 0.000848 | 0.000794 | 221,653,142.00 |
| May 18 2024 | 0.000839 | 0.00000100 | 0.12% | 0.000838 | 0.000849 | 0.000828 | 166,285,752.00 |
| May 17 2024 | 0.000838 | 0.000021 | 2.57% | 0.000818 | 0.00085 | 0.000809 | 362,847,874.00 |
| May 16 2024 | 0.000817 | 0.00 | 0.00% | 0.000816 | 0.000835 | 0.00079 | 488,521,819.00 |
| May 15 2024 | 0.000817 | 0.000053 | 6.94% | 0.000767 | 0.000828 | 0.00076 | 483,038,544.00 |
| May 14 2024 | 0.000764 | -0.000018 | -2.30% | 0.000782 | 0.000797 | 0.000762 | 374,514,639.00 |
| May 13 2024 | 0.000782 | -0.00000500 | -0.64% | 0.000789 | 0.000815 | 0.000437 | 429,817,053.00 |
| May 12 2024 | 0.000787 | -0.000012 | -1.50% | 0.0008 | 0.000809 | 0.000782 | 219,276,273.00 |
| May 11 2024 | 0.000799 | -0.000012 | -1.48% | 0.000808 | 0.000822 | 0.000797 | 260,442,128.00 |
| May 10 2024 | 0.000811 | -0.000041 | -4.81% | 0.000852 | 0.000874 | 0.000799 | 312,511,939.00 |
| May 09 2024 | 0.000852 | 0.000024 | 2.90% | 0.000826 | 0.000858 | 0.000806 | 322,666,746.00 |
| May 08 2024 | 0.000828 | -0.000015 | -1.78% | 0.000841 | 0.000849 | 0.000804 | 381,478,327.00 |
| May 07 2024 | 0.000843 | -0.00000600 | -0.71% | 0.00085 | 0.000875 | 0.000826 | 262,014,438.00 |
| May 06 2024 | 0.000849 | -0.000027 | -3.08% | 0.000876 | 0.000922 | 0.000846 | 419,790,415.00 |
| May 05 2024 | 0.000876 | 0.00000200 | 0.23% | 0.000872 | 0.000899 | 0.00085 | 361,471,120.00 |
| May 04 2024 | 0.000874 | 0.00000300 | 0.34% | 0.000869 | 0.000892 | 0.000861 | 376,344,286.00 |
| May 03 2024 | 0.000871 | 0.000036 | 4.31% | 0.000834 | 0.000881 | 0.000817 | 514,562,313.00 |
| May 02 2024 | 0.000835 | 0.000011 | 1.33% | 0.00082 | 0.000844 | 0.000794 | 247,604,143.00 |
| May 01 2024 | 0.000824 | 0.00000600 | 0.73% | 0.000816 | 0.000841 | 0.000755 | 581,158,269.00 |
| Apr 30 2024 | 0.000818 | -0.000044 | -5.10% | 0.000859 | 0.000874 | 0.000782 | 722,542,315.00 |
| Apr 29 2024 | 0.000862 | -0.000021 | -2.38% | 0.000962 | 0.001053 | 0.000437 | 1,441,137,906.00 |
| Apr 28 2024 | 0.000883 | -0.000021 | -2.32% | 0.000901 | 0.00093 | 0.000879 | 300,922,451.00 |
| Apr 27 2024 | 0.000904 | -0.00000300 | -0.33% | 0.000909 | 0.000928 | 0.000875 | 639,039,944.00 |
| Apr 26 2024 | 0.000907 | -0.000038 | -4.02% | 0.000942 | 0.000947 | 0.000899 | 557,944,234.00 |
| Apr 25 2024 | 0.000945 | 0.00003 | 3.28% | 0.000913 | 0.001007 | 0.00088 | 897,943,299.00 |
| Apr 24 2024 | 0.000915 | -0.000044 | -4.59% | 0.000962 | 0.001064 | 0.000897 | 1,204,332,195.00 |
| Apr 23 2024 | 0.000959 | -0.00000300 | -0.31% | 0.00096 | 0.000975 | 0.000889 | 623,183,686.00 |
| Apr 22 2024 | 0.000962 | 0.000018 | 1.91% | 0.000948 | 0.00098 | 0.000437 | 334,319,528.00 |
| Apr 21 2024 | 0.000944 | -0.000016 | -1.67% | 0.000957 | 0.000979 | 0.000922 | 612,247,021.00 |
| Apr 20 2024 | 0.00096 | 0.000086 | 9.84% | 0.00087 | 0.000968 | 0.000858 | 883,077,846.00 |
| Apr 19 2024 | 0.000874 | 0.000025 | 2.94% | 0.000848 | 0.000913 | 0.000773 | 1,398,290,402.00 |
| Apr 18 2024 | 0.000849 | 0.000021 | 2.54% | 0.000825 | 0.000858 | 0.000805 | 510,282,349.00 |
| Apr 17 2024 | 0.000828 | -0.000013 | -1.55% | 0.000838 | 0.00086 | 0.000782 | 1,082,460,987.00 |
| Apr 16 2024 | 0.000841 | 0.000017 | 2.06% | 0.000822 | 0.00086 | 0.000788 | 686,422,746.00 |
| Apr 15 2024 | 0.000824 | -0.000054 | -6.15% | 0.000869 | 0.00092 | 0.000786 | 982,051,174.00 |
| Apr 14 2024 | 0.000878 | 0.000077 | 9.61% | 0.000801 | 0.000886 | 0.000746 | 1,973,443,765.00 |
| Apr 13 2024 | 0.000801 | -0.000147 | -15.51% | 0.000944 | 0.000963 | 0.000677 | 2,737,741,995.00 |
| Apr 12 2024 | 0.000948 | -0.000234 | -19.80% | 0.001185 | 0.001215 | 0.000861 | 2,889,768,145.00 |
| Apr 11 2024 | 0.001182 | 0.000037 | 3.23% | 0.001145 | 0.001395 | 0.001145 | 2,656,232,184.00 |
| Apr 10 2024 | 0.001145 | -0.00000500 | -0.43% | 0.001151 | 0.001161 | 0.001072 | 787,273,226.00 |
| Apr 09 2024 | 0.00115 | -0.000055 | -4.56% | 0.001205 | 0.001253 | 0.001142 | 1,987,155,921.00 |
| Apr 08 2024 | 0.001205 | 0.000043 | 3.70% | 0.001157 | 0.001208 | 0.001129 | 609,329,323.00 |
| Apr 07 2024 | 0.001162 | 0.000018 | 1.57% | 0.00114 | 0.001169 | 0.001135 | 240,440,712.00 |
| Apr 06 2024 | 0.001144 | 0.000055 | 5.05% | 0.001087 | 0.001166 | 0.001085 | 574,927,298.00 |
| Apr 05 2024 | 0.001089 | -0.000046 | -4.05% | 0.001131 | 0.001143 | 0.001047 | 770,705,741.00 |
| Apr 04 2024 | 0.001135 | 0.000012 | 1.07% | 0.001112 | 0.001171 | 0.001078 | 573,499,504.00 |
| Apr 03 2024 | 0.001123 | 0.00002 | 1.81% | 0.001105 | 0.001163 | 0.001062 | 973,903,794.00 |
| Apr 02 2024 | 0.001103 | -0.000094 | -7.85% | 0.001192 | 0.001196 | 0.001072 | 1,171,111,425.00 |
| Apr 01 2024 | 0.001197 | -0.000082 | -6.41% | 0.00128 | 0.001289 | 0.001149 | 1,865,819,964.00 |
| Mar 31 2024 | 0.001279 | 0.00002 | 1.59% | 0.001252 | 0.001311 | 0.001247 | 874,062,235.00 |
| Mar 30 2024 | 0.001259 | -0.000052 | -3.97% | 0.001302 | 0.001313 | 0.001249 | 961,102,791.00 |
| Mar 29 2024 | 0.001311 | -0.00014 | -9.65% | 0.001463 | 0.001494 | 0.00128 | 3,889,402,303.00 |
| Mar 28 2024 | 0.001451 | 0.000256 | 21.42% | 0.001197 | 0.001459 | 0.001167 | 2,199,061,216.00 |
| Mar 27 2024 | 0.001195 | -0.000062 | -4.93% | 0.00126 | 0.001284 | 0.001182 | 1,010,268,433.00 |
| Mar 26 2024 | 0.001257 | 0.000021 | 1.70% | 0.001243 | 0.001332 | 0.001211 | 891,794,389.00 |
| Mar 25 2024 | 0.001236 | 0.000032 | 2.66% | 0.0012 | 0.001268 | 0.001188 | 1,750,816,722.00 |
| Mar 24 2024 | 0.001204 | 0.000031 | 2.64% | 0.001171 | 0.001213 | 0.001146 | 694,205,151.00 |
| Mar 23 2024 | 0.001173 | 0.000032 | 2.80% | 0.00114 | 0.001225 | 0.001127 | 909,958,837.00 |
| Mar 22 2024 | 0.001141 | -0.000035 | -2.98% | 0.001174 | 0.001216 | 0.001106 | 1,169,707,837.00 |
| Mar 21 2024 | 0.001176 | -0.000023 | -1.92% | 0.00119 | 0.001255 | 0.001139 | 2,638,036,522.00 |
| Mar 20 2024 | 0.001199 | 0.000135 | 12.69% | 0.001063 | 0.001303 | 0.001012 | 2,780,267,444.00 |
| Mar 19 2024 | 0.001064 | -0.000136 | -11.33% | 0.001204 | 0.001214 | 0.001 | 3,145,568,667.00 |
| Mar 18 2024 | 0.0012 | -0.000072 | -5.66% | 0.001271 | 0.001286 | 0.001155 | 940,141,824.00 |
| Mar 17 2024 | 0.001272 | 0.00008 | 6.71% | 0.001206 | 0.001422 | 0.001149 | 1,355,652,593.00 |
| Mar 16 2024 | 0.001192 | -0.00015 | -11.18% | 0.001335 | 0.001386 | 0.001155 | 2,152,466,970.00 |
| Mar 15 2024 | 0.001342 | -0.000066 | -4.69% | 0.001411 | 0.001444 | 0.001192 | 3,780,248,490.00 |
| Mar 14 2024 | 0.001408 | -0.000045 | -3.10% | 0.001452 | 0.001457 | 0.00131 | 2,191,560,856.00 |
| Mar 13 2024 | 0.001453 | -0.000031 | -2.09% | 0.001471 | 0.001509 | 0.001423 | 3,967,990,264.00 |
| Mar 12 2024 | 0.001484 | 0.000112 | 8.16% | 0.001366 | 0.00181 | 0.001327 | 15,407,733,733.00 |
| Mar 11 2024 | 0.001372 | 0.000037 | 2.77% | 0.001335 | 0.0014 | 0.001249 | 6,754,340,646.00 |
| Mar 10 2024 | 0.001335 | 0.00000600 | 0.45% | 0.001326 | 0.001493 | 0.001297 | 3,506,200,977.00 |
| Mar 09 2024 | 0.001329 | -0.000033 | -2.42% | 0.001364 | 0.001476 | 0.001316 | 3,214,856,094.00 |
| Mar 08 2024 | 0.001362 | 0.000043 | 3.26% | 0.001316 | 0.00139 | 0.001285 | 3,447,801,130.00 |
| Mar 07 2024 | 0.001319 | -0.00000600 | -0.45% | 0.001323 | 0.001424 | 0.001262 | 3,693,381,813.00 |
| Mar 06 2024 | 0.001325 | 0.000067 | 5.33% | 0.001253 | 0.001444 | 0.00122 | 4,829,105,170.00 |
| Mar 05 2024 | 0.001258 | -0.000237 | -15.85% | 0.001483 | 0.001544 | 0.001014 | 6,731,334,836.00 |
| Mar 04 2024 | 0.001495 | -0.000021 | -1.39% | 0.001515 | 0.001618 | 0.001423 | 5,708,765,125.00 |
| Mar 03 2024 | 0.001516 | -0.000077 | -4.83% | 0.001611 | 0.001656 | 0.001296 | 4,356,441,363.00 |
| Mar 02 2024 | 0.001593 | 0.000122 | 8.29% | 0.001469 | 0.001909 | 0.001396 | 11,590,897,830.00 |
| Mar 01 2024 | 0.001471 | 0.00007 | 5.00% | 0.001388 | 0.0018 | 0.001346 | 22,280,604,903.00 |
| Feb 29 2024 | 0.001401 | 0.000425 | 43.55% | 0.000966 | 0.001422 | 0.000952 | 18,360,658,775.00 |
| Feb 28 2024 | 0.000976 | 0.000038 | 4.05% | 0.000938 | 0.001135 | 0.000805 | 9,073,863,009.00 |
| Feb 27 2024 | 0.000938 | -0.000039 | -3.99% | 0.000976 | 0.001019 | 0.000921 | 5,126,231,367.00 |
| Feb 26 2024 | 0.000977 | -0.000071 | -6.77% | 0.001055 | 0.001104 | 0.000966 | 7,040,987,923.00 |
| Feb 25 2024 | 0.001048 | 0.000153 | 17.09% | 0.000896 | 0.001127 | 0.000855 | 18,799,249,778.00 |
| Feb 24 2024 | 0.000895 | 0.000121 | 15.63% | 0.000772 | 0.000924 | 0.000756 | 8,342,598,162.00 |
| Feb 23 2024 | 0.000774 | -0.000212 | -21.50% | 0.00098 | 0.00107 | 0.000763 | 13,514,698,155.00 |
| Feb 22 2024 | 0.000986 | 0.000385 | 64.06% | 0.000605 | 0.0011 | 0.000595 | 27,037,104,610.00 |
| Feb 21 2024 | 0.000601 | -0.000011 | -1.80% | 0.00061 | 0.000616 | 0.000572 | 796,965,931.00 |
